CLAV.ST - Clavister Holding AB (publ.)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 201918.9518.9518.5018.8018.807,818
Aug 23, 201918.9019.1018.7019.1019.1011,618
Aug 22, 201919.7019.7018.9018.9018.9020,726
Aug 21, 201918.2019.6018.2019.6019.6038,973
Aug 20, 201919.3019.3018.2018.8018.8074,922
Aug 19, 201919.0019.7018.5519.3519.3517,680
Aug 16, 201919.0019.3518.2019.3019.3014,724
Aug 15, 201918.6519.1017.8018.9018.9094,034
Aug 14, 201919.0519.8017.8019.2519.25101,570
Aug 13, 201919.3019.4018.1019.0019.0035,628
Aug 12, 201919.5519.7019.0019.2519.2567,897
Aug 09, 201919.6019.8019.1019.6019.6068,291
Aug 08, 201919.7520.0019.2019.5519.5528,301
Aug 07, 201920.0020.0018.8019.7519.7555,230
Aug 06, 201919.8020.0019.0520.0020.0045,048
Aug 05, 201919.2519.9518.8019.9019.9036,739
Aug 02, 201919.4520.2019.4519.7519.7524,143
Aug 01, 201920.2020.4019.3520.3020.3039,215
Jul 31, 201919.7520.2019.5520.0020.0016,237
Jul 30, 201920.0020.0019.3019.8019.8025,180
Jul 29, 201919.3520.0019.0019.5019.5017,218
Jul 26, 201919.2519.4018.1519.0519.0531,752
Jul 25, 201919.0019.2518.2519.2019.2014,645
Jul 24, 201918.3019.3518.2518.9518.956,501
Jul 23, 201918.0519.3018.0018.1018.1024,999
Jul 22, 201919.0520.1018.4019.1019.1026,674
Jul 19, 201919.4020.0019.0519.0519.0510,029
Jul 18, 201919.6519.6518.0019.4519.4534,764
Jul 17, 201919.8520.0018.5518.9018.9072,899
Jul 16, 201920.4020.4018.9019.4519.4551,859
Jul 15, 201922.0022.0019.6020.4020.4055,989
Jul 12, 201920.9022.0020.8021.0021.0038,563
Jul 11, 201921.0021.5020.0020.5020.5055,602
Jul 10, 201919.8020.8019.4020.8020.8056,582
Jul 09, 201919.8019.8519.2519.6019.6018,464
Jul 08, 201919.9520.3019.2519.4019.4062,009
Jul 05, 201919.3019.9019.0019.9019.9063,736
Jul 04, 201918.9519.3018.6519.2519.2536,213
Jul 03, 201918.9019.3518.8018.8018.8019,337
Jul 02, 201919.4519.4518.3519.0019.0030,917
Jul 01, 201919.0019.5018.4519.4519.4524,876
Jun 28, 201919.3019.5018.2018.4518.4529,403
Jun 27, 201919.3019.9019.0019.2519.2561,920
Jun 26, 201918.2020.6018.2019.0019.00120,830
Jun 25, 201919.0019.0018.0018.2018.2027,997
Jun 24, 201918.3519.5018.3518.5518.5547,029
Jun 20, 201918.4518.9517.7018.3518.3537,726
Jun 19, 201919.4519.7517.8518.4518.4544,348
Jun 18, 201919.9519.9517.7518.6018.6077,413
Jun 17, 201920.0021.0018.7519.7519.75118,270
Jun 14, 201918.6019.4518.1519.1019.10120,925
Jun 13, 201918.2519.5018.1018.6018.60249,641
Jun 12, 201917.8018.8017.8018.2518.2587,490
Jun 11, 201917.3517.9517.1017.8017.8071,468
Jun 10, 201915.5017.7515.5017.4017.40102,830
Jun 07, 201915.3515.5014.7015.5015.5016,491
Jun 05, 201914.5015.8014.0514.7514.7568,708
Jun 04, 201914.0514.7013.8014.5014.5036,560
Jun 03, 201914.0014.7513.8514.7514.7517,977
May 31, 201914.2514.7513.1514.7514.7559,654
May 29, 201914.7014.7014.2014.2014.2024,349
May 28, 201915.0015.3014.3014.7014.70120,707
May 27, 201915.0015.0014.7014.8014.8021,969
May 24, 201914.6515.0014.2014.9514.95108,559
May 23, 201915.4515.4514.4014.6514.6571,308
May 22, 201916.0016.0015.0515.1515.1552,624
May 21, 201915.9516.3515.8016.0016.0021,010
May 20, 201917.1017.1015.7015.9515.9547,958
May 17, 201918.7018.7017.0017.1517.1590,860
May 16, 201916.6518.7016.3018.7018.7087,089
May 15, 201916.7016.7015.5516.6016.6085,232
May 14, 201916.0016.8016.0016.7016.70105,890
May 13, 201915.5017.0014.9515.7015.70191,376
May 10, 201912.2014.9012.2014.7014.70194,277
May 09, 201911.5014.4511.5012.2012.20258,160
May 08, 201912.7512.7511.5011.5011.5035,987
May 07, 201912.5012.9012.1012.3012.3012,233
May 06, 201912.9012.9012.2512.3012.302,492
May 03, 201912.5013.5512.0012.9012.9051,854
May 02, 201912.7512.9011.9012.7012.7019,719
Apr 30, 201913.0013.6512.7512.7512.7518,059
Apr 29, 201913.4013.5012.4513.0013.0072,290
Apr 26, 201913.3513.9012.8013.4013.4031,476
Apr 25, 201913.4013.4012.9013.3513.359,479
Apr 24, 201913.9013.9012.7013.3013.3015,196
Apr 23, 201914.1514.2013.6013.9513.957,303
Apr 18, 201914.2014.2013.8014.1514.155,770
Apr 17, 201914.2514.2513.6014.0014.0035,393
Apr 16, 201914.0514.2013.3014.0014.0031,963
Apr 15, 201913.6514.3513.2514.0014.0026,900
Apr 12, 201913.9014.0011.8513.9513.959,192
Apr 11, 201914.2014.4013.4513.9513.951,664
Apr 10, 201914.0014.1012.8013.2513.2516,332
Apr 09, 201914.4014.4013.8014.1014.1032,815
Apr 08, 201914.1514.2013.6513.8013.8048,065
Apr 05, 201912.5013.8512.5013.7013.7081,468
Apr 04, 201912.3012.7512.0012.4012.4034,037
Apr 03, 201911.9512.9011.8012.4012.4047,874
Apr 02, 201911.4012.1511.4011.9011.9048,065
Apr 01, 201911.3012.1011.2011.3511.3557,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...